Realogy Holdings Corp. Historical Stock Prices

RLGY 
$40.85
*  
0.06
0.15%
Get RLGY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RLGY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RLGY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.48  41.06  40.42  40.85 1,150,488
08/28/2015 40.54 41.06 40.42 40.85 1,153,954
08/27/2015 41.02 41.205 39.99 40.79 1,481,481
08/26/2015 40.15 40.57 39.71 40.55 2,480,945
08/25/2015 41.54 41.62 39.17 39.17 2,072,886
08/24/2015 41.84 41.9 39.93 40.55 2,379,764
08/21/2015 43.07 43.16 41.93 41.95 1,784,910
08/20/2015 43.33 44.64 43.03 43.5 1,338,726
08/19/2015 43.25 43.7893 43.1 43.47 2,034,303
08/18/2015 43.55 44.04 43.4 43.65 1,985,691
08/17/2015 43.1 43.695 43.025 43.53 1,779,619
08/14/2015 43.4 43.52 43.07 43.39 1,345,870
08/13/2015 43.53 43.86 43.11 43.2 2,681,105
08/12/2015 43.1 43.5 42.65 43.38 2,009,623
08/11/2015 43.02 43.6 43 43.16 1,545,890
08/10/2015 43.46 43.8 43.03 43.19 1,375,791
08/07/2015 44.04 44.05 43.01 43.39 1,176,119
08/06/2015 44.43 44.47 43.57 44.13 1,512,299
08/05/2015 44.64 44.86 44.16 44.35 1,208,857
08/04/2015 44.42 44.9 44 44.47 1,583,519
08/03/2015 44.62 45.685 43.06 44.42 3,426,567
07/31/2015 47.89 48.08 45.18 45.52 5,380,489
07/30/2015 49.05 49.6 48.45 49.49 1,185,546
07/29/2015 48.63 49.44 48.44 49.15 755,378
07/28/2015 48.92 49.03 48.385 48.7 765,544
07/27/2015 48.35 48.84 48.06 48.64 593,414
07/24/2015 48.86 48.86 48.28 48.57 598,161
07/23/2015 49.51 49.75 48.4 48.83 741,475
07/22/2015 47.66 49.65 47.66 49.53 764,643
07/21/2015 47.94 48.04 47.64 47.78 791,009
07/20/2015 47.9 48.21 47.65 48.03 538,712
07/17/2015 48.29 48.44 47.62 47.89 761,406
07/16/2015 48.63 48.63 47.99 48.23 827,890
07/15/2015 48.11 48.63 47.86 48.54 690,451
07/14/2015 48.19 48.62 47.85 48.02 693,448
07/13/2015 48.58 48.66 47.86 48.3 553,494
07/10/2015 48.19 48.64 47.83 48.21 598,494
07/09/2015 48.65 48.82 47.9 47.94 596,251
07/08/2015 48.28 48.418 48.01 48.23 868,514
07/07/2015 48.85 48.96 47.91 48.57 710,620
07/06/2015 47.64 48.94 47.39 48.6 1,148,521
07/02/2015 47.58 48.36 47.41 47.91 1,375,494
07/01/2015 46.95 47.43 46.49 47.4 659,960
06/30/2015 46.4 46.81 46.02 46.72 1,020,220
06/29/2015 46.57 47.07 46.08 46.12 1,063,748
06/26/2015 46.62 46.96 46.15 46.94 1,121,718
06/25/2015 47.14 47.14 46.43 46.46 531,282
06/24/2015 46.66 47.3 46.44 47.09 1,014,515
06/23/2015 46.25 46.59 46.25 46.52 799,017
06/22/2015 46.08 47.01 46.02 46.11 926,565
06/19/2015 46.42 46.42 45.81 45.99 760,634
06/18/2015 45.48 46.6 45.35 46.36 562,228
06/17/2015 46 46 45.14 45.44 698,827
06/16/2015 45.44 46 45.4 45.84 411,611
06/15/2015 45.83 45.84 45.4 45.73 441,052
06/12/2015 45.94 46.2 45.71 45.95 507,072
06/11/2015 45.76 46.45 45.55 46.28 753,847
06/10/2015 45.39 46.07 45.22 45.58 758,668
06/09/2015 45.28 45.5 44.86 45.15 843,071
06/08/2015 45.75 45.87 45.36 45.37 512,144
06/05/2015 45.91 46.19 45.56 45.77 660,415
06/04/2015 46.62 46.77 46.06 46.1 646,462
06/03/2015 47.7 47.75 46.74 46.88 590,063
06/02/2015 47.29 47.66 46.92 47.43 484,731
06/01/2015 47.07 47.52 46.97 47.33 819,954
05/29/2015 47.31 47.47 46.795 46.95 1,313,518
05/28/2015 46.42 47.545 46.42 47.43 1,526,168
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?